UST Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,015.00 | 2,025.00 | 1,994.00 | 1,994.00 | 1,931.23 | 3,322 |
| 2025-01-22 | 2,010.00 | 2,025.00 | 1,998.00 | 2,015.00 | 1,951.57 | 10,419 |
| 2025-01-21 | 2,030.00 | 2,030.00 | 1,965.00 | 1,998.00 | 1,935.10 | 15,472 |
| 2025-01-20 | 1,995.00 | 2,015.00 | 1,964.00 | 2,005.00 | 1,941.88 | 8,363 |
| 2025-01-17 | 1,952.00 | 2,000.00 | 1,952.00 | 1,985.00 | 1,922.51 | 6,109 |
| 2025-01-16 | 1,960.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,907.99 | 14,280 |
| 2025-01-15 | 1,957.00 | 1,957.00 | 1,947.00 | 1,950.00 | 1,888.61 | 2,518 |
| 2025-01-14 | 1,911.00 | 1,965.00 | 1,911.00 | 1,957.00 | 1,895.39 | 13,286 |
| 2025-01-13 | 1,917.00 | 1,925.00 | 1,910.00 | 1,923.00 | 1,862.46 | 24,616 |
| 2025-01-10 | 1,903.00 | 1,935.00 | 1,903.00 | 1,915.00 | 1,854.72 | 2,627 |
| 2025-01-09 | 1,898.00 | 1,925.00 | 1,897.00 | 1,903.00 | 1,843.09 | 6,914 |
| 2025-01-08 | 1,900.00 | 1,907.00 | 1,884.00 | 1,898.00 | 1,838.25 | 15,364 |
| 2025-01-07 | 1,915.00 | 1,915.00 | 1,886.00 | 1,890.00 | 1,830.50 | 14,680 |
| 2025-01-06 | 1,925.00 | 1,930.00 | 1,901.00 | 1,905.00 | 1,845.03 | 16,982 |
| 2025-01-03 | 1,915.00 | 1,915.00 | 1,892.00 | 1,914.00 | 1,853.75 | 4,757 |
| 2025-01-02 | 1,955.00 | 1,955.00 | 1,900.00 | 1,904.00 | 1,844.06 | 4,228 |
| 2024-12-30 | 1,950.00 | 1,955.00 | 1,900.00 | 1,942.00 | 1,880.87 | 883 |
| 2024-12-27 | 1,948.00 | 1,950.00 | 1,900.00 | 1,942.00 | 1,880.87 | 9,983 |
| 2024-12-26 | 1,967.00 | 1,980.00 | 1,934.00 | 1,948.00 | 1,828.57 | 8,432 |
| 2024-12-24 | 1,912.00 | 1,970.00 | 1,912.00 | 1,967.00 | 1,846.40 | 3,858 |
| 2024-12-23 | 1,970.00 | 1,970.00 | 1,871.00 | 1,950.00 | 1,830.44 | 4,921 |
| 2024-12-20 | 1,934.00 | 1,934.00 | 1,888.00 | 1,892.00 | 1,776.00 | 3,893 |
| 2024-12-19 | 1,924.00 | 1,924.00 | 1,916.00 | 1,922.00 | 1,804.16 | 1,395 |
| 2024-12-18 | 1,942.00 | 1,942.00 | 1,925.00 | 1,925.00 | 1,806.98 | 3,577 |
| 2024-12-17 | 1,989.00 | 1,989.00 | 1,912.00 | 1,942.00 | 1,822.93 | 7,701 |
| 2024-12-16 | 1,935.00 | 1,940.00 | 1,903.00 | 1,929.00 | 1,810.73 | 3,768 |
| 2024-12-13 | 1,872.00 | 1,930.00 | 1,872.00 | 1,930.00 | 1,811.67 | 9,378 |
| 2024-12-12 | 1,886.00 | 1,902.00 | 1,849.00 | 1,902.00 | 1,785.39 | 24,545 |
| 2024-12-11 | 1,799.00 | 1,849.00 | 1,794.00 | 1,849.00 | 1,735.64 | 11,300 |
| 2024-12-10 | 1,785.00 | 1,805.00 | 1,770.00 | 1,799.00 | 1,688.70 | 18,730 |
| 2024-12-09 | 1,830.00 | 1,839.00 | 1,770.00 | 1,775.00 | 1,666.17 | 35,981 |
| 2024-12-06 | 1,890.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,717.80 | 12,203 |
| 2024-12-05 | 1,890.00 | 1,890.00 | 1,862.00 | 1,877.00 | 1,761.92 | 6,122 |
| 2024-12-04 | 1,897.00 | 1,898.00 | 1,855.00 | 1,880.00 | 1,764.74 | 12,791 |
| 2024-12-03 | 1,908.00 | 1,917.00 | 1,875.00 | 1,898.00 | 1,781.63 | 15,090 |
| 2024-12-02 | 1,913.00 | 1,931.00 | 1,908.00 | 1,908.00 | 1,791.02 | 21,317 |
| 2024-11-29 | 1,943.00 | 1,943.00 | 1,925.00 | 1,931.00 | 1,812.61 | 6,231 |
| 2024-11-28 | 1,939.00 | 1,950.00 | 1,912.00 | 1,943.00 | 1,823.87 | 7,528 |
| 2024-11-27 | 1,940.00 | 1,949.00 | 1,936.00 | 1,939.00 | 1,820.12 | 9,968 |
| 2024-11-26 | 1,938.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,821.06 | 12,091 |
| 2024-11-25 | 1,935.00 | 1,935.00 | 1,922.00 | 1,930.00 | 1,811.67 | 7,251 |
| 2024-11-22 | 1,930.00 | 1,940.00 | 1,919.00 | 1,921.00 | 1,803.22 | 11,200 |
| 2024-11-21 | 1,960.00 | 1,960.00 | 1,925.00 | 1,930.00 | 1,811.67 | 5,118 |
| 2024-11-20 | 1,960.00 | 1,960.00 | 1,930.00 | 1,946.00 | 1,826.69 | 6,397 |
| 2024-11-19 | 1,951.00 | 1,951.00 | 1,929.00 | 1,949.00 | 1,829.51 | 6,785 |
| 2024-11-18 | 1,963.00 | 1,985.00 | 1,910.00 | 1,961.00 | 1,840.77 | 7,593 |
| 2024-11-15 | 1,976.00 | 2,010.00 | 1,828.00 | 1,963.00 | 1,842.65 | 35,831 |
| 2024-11-14 | 1,976.00 | 1,996.00 | 1,972.00 | 1,996.00 | 1,873.62 | 9,514 |
| 2024-11-13 | 2,030.00 | 2,065.00 | 1,982.00 | 1,996.00 | 1,873.62 | 39,459 |
| 2024-11-12 | 2,105.00 | 2,125.00 | 2,030.00 | 2,060.00 | 1,933.70 | 23,912 |
| 2024-11-11 | 2,155.00 | 2,155.00 | 2,090.00 | 2,115.00 | 1,985.33 | 10,290 |
| 2024-11-08 | 2,120.00 | 2,160.00 | 2,090.00 | 2,155.00 | 2,022.88 | 6,995 |
| 2024-11-07 | 2,135.00 | 2,135.00 | 2,070.00 | 2,125.00 | 1,994.71 | 8,618 |
| 2024-11-06 | 2,135.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,008.80 | 3,866 |
| 2024-11-05 | 2,100.00 | 2,175.00 | 2,100.00 | 2,155.00 | 2,022.88 | 11,606 |
| 2024-11-04 | 2,115.00 | 2,135.00 | 2,060.00 | 2,120.00 | 1,990.02 | 20,162 |
| 2024-11-01 | 2,135.00 | 2,135.00 | 2,080.00 | 2,120.00 | 1,990.02 | 7,731 |
| 2024-10-31 | 2,090.00 | 2,165.00 | 2,070.00 | 2,125.00 | 1,994.71 | 2,428 |
| 2024-10-30 | 2,095.00 | 2,135.00 | 2,065.00 | 2,075.00 | 1,947.78 | 11,365 |
| 2024-10-29 | 2,110.00 | 2,135.00 | 2,070.00 | 2,080.00 | 1,952.47 | 8,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.